Morgan Stanley - 0QYU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	151.18	147.85	147.85	151.39	146.36	1,129
September 04, 2025	148.72	150.17	150.17	150.25	148.72	1,996
September 03, 2025	149.11	147.49	147.49	149.58	147.17	1,676
September 02, 2025	150.5	148.6	148.6	150.5	145.78	4,503
August 29, 2025	150.07	150.43	150.43	150.64	149.29	10,069
August 28, 2025	149.52	150.04	150.04	150.39	149.39	1,112
August 27, 2025	145.53	149.74	149.74	149.77	145.53	2,933
August 26, 2025	147.32	147.74	147.74	148.01	146.45	1,060
August 22, 2025	144.82	147.74	147.79	148.77	144.51	3,492
August 21, 2025	143.95	143.94	143.94	144.35	143.18	292
August 20, 2025	144.07	142.99	142.99	144.07	141.07	621
August 19, 2025	144.25	144.04	144.04	144.97	143.59	2,564
August 18, 2025	144.5	144.51	144.51	145.07	143.82	1,618
August 15, 2025	149	145.92	145.92	149	145.92	303
August 14, 2025	148.16	147.94	147.94	148.16	146.35	623
August 13, 2025	148.25	147.05	146.85	148.9	145.59	1.04M
August 12, 2025	145.25	147.44	147.44	147.98	144.5	1,879
August 11, 2025	143.6	142.97	142.97	144.09	142.91	3,258
August 08, 2025	141.63	143.56	142.36	143.56	141.31	3,448
August 07, 2025	142.18	140.89	140.89	142.84	140.68	2,600
August 06, 2025	140.55	141.51	141.51	141.68	140.55	2,365
August 05, 2025	142.38	140.75	140.75	142.69	139.5	2,259
August 04, 2025	139.5	140.63	140.63	141.69	139.5	1,538
August 01, 2025	139	136.26	136.26	139.25	136.21	3,071
July 31, 2025	141.15	143.08	143.08	144.17	141.15	3,802
July 30, 2025	143.39	144.73	143.73	145.17	143.39	1,379
July 29, 2025	141.92	143.4	142.41	144.04	141.92	1,449
July 28, 2025	142.84	142.66	141.67	143.25	142.46	3,244
July 25, 2025	141.88	143.07	143.07	143.3	141.88	1,150
July 24, 2025	141.89	143.26	143.26	143.59	141.5	2,807
July 23, 2025	140.76	140.36	140.36	141.17	140.18	4,867
July 22, 2025	141.25	140.58	140.58	141.25	139.07	2,446
July 21, 2025	141	141.41	141.41	142.52	140.37	12,831
July 18, 2025	140.76	140.52	140.52	142.52	140.26	6,778
July 17, 2025	140	141.15	141.15	141.15	139	3,197
July 16, 2025	141.8	138.03	138.03	142.75	135.49	25,408
July 15, 2025	143.48	142.84	142.84	144.41	141.57	5,596
July 14, 2025	143.49	143.84	143.84	145.14	141.69	2,252
July 11, 2025	141.7	141.63	141.63	142.32	141.23	883
July 10, 2025	142.42	142.37	142.37	142.73	141.59	547
July 09, 2025	142	142.72	142.72	142.99	141.25	1,186
July 08, 2025	143.34	141.53	141.53	144.03	141.46	1,342
July 07, 2025	143.5	144.3	144.3	145.01	142.9	5,301
July 03, 2025	143.42	144.35	144.35	144.49	142.86	1,689
July 02, 2025	142.44	142.2	142.2	142.47	141.07	9,130
July 01, 2025	141.5	141.42	141.42	141.5	139.5	1,165
June 30, 2025	142.18	140.01	140.01	142.75	139.82	1,745
June 27, 2025	140.42	141.47	141.47	141.85	139.13	1,636
June 26, 2025	136.05	139.85	139.85	140.14	136.05	2,305
June 25, 2025	135.68	136.95	136.95	136.95	135.66	1,544
June 24, 2025	135.1	135.9	135.9	136.49	135.1	571
June 23, 2025	130.2	131.7	131.7	133.13	130.2	573
June 20, 2025	131.85	132.06	132.06	133.51	131.85	913
June 18, 2025	130.52	132.4	132.4	132.4	129.8	484
June 17, 2025	129.04	130.18	130.18	131.1	129.04	266
June 16, 2025	129.42	132.38	132.38	132.68	129.4	1,671
June 13, 2025	129	130.93	130.93	131.49	128.93	1,929
June 12, 2025	130.59	131.54	131.54	131.54	129.94	4,023
June 11, 2025	131.7	133.26	133.26	133.35	131.5	890
June 10, 2025	131.75	131.79	131.79	132.22	131.53	451

Morgan Stanley (0QYU.L) LSE